Skinbiotherap. Share History

Skinbiotherap. Share Price history. The following table shows end-of-day data SBTX historical share prices for Skinbiotherap., including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SBTX.L
Share Price SBTX.L
Charts SBTX.L
Trades SBTX.L
History Compare
SBTX.L SBTX.L
Share News SBTX.L
RNS SBTX.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	9.25	9.25	9.25	9.25	236,233
2024-05-01	9.25	9.25	9.25	9.25	1,064,455
2024-04-30	9.25	9.14	9.14	9.14	142,806
2024-04-29	9.25	9.25	9.25	9.25	127,560
2024-04-26	9.25	9.25	9.25	9.25	206,658
2024-04-25	9.25	9.25	9.25	9.25	86,025
2024-04-24	9.25	9.25	9.25	9.25	230,111
2024-04-23	9.25	9.25	9.25	9.25	186,038
2024-04-22	9.46	9.46	9.46	9.25	30,151
2024-04-19	9.75	9.50	9.25	9.25	58,268
2024-04-18	9.75	9.75	9.32	9.75	10,208
2024-04-17	9.75	9.75	9.75	9.75	130,746
2024-04-16	9.75	9.75	9.75	9.75	321,727
2024-04-15	9.75	9.75	9.75	9.75	397,306
2024-04-12	10.00	9.80	9.75	9.75	102,415
2024-04-11	9.75	10.50	10.00	10.00	560,573
2024-04-10	9.50	9.75	9.50	9.75	1,211,455
2024-04-09	9.50	9.50	9.50	9.50	3,190,749
2024-04-08	10.00	10.00	9.50	10.00	629,249
2024-04-05	10.50	10.00	9.75	10.00	1,616,209
2024-04-04	10.38	11.38	10.13	10.75	1,744,225
2024-04-03	11.88	11.30	10.25	10.38	1,136,390
2024-04-02	13.00	13.13	11.75	11.88	343,778
2024-04-01	12.75	12.75	12.75	12.75	0
2024-03-29	12.75	12.75	12.75	12.75	0
2024-03-28	12.25	13.75	12.25	12.75	2,529,497
2024-03-27	10.85	12.75	10.85	12.13	2,338,370
2024-03-26	8.75	11.75	10.10	10.85	2,453,304
2024-03-25	8.25	8.50	8.25	8.50	1,880,374
2024-03-22	7.25	8.50	7.75	8.25	3,155,569
2024-03-21	7.25	7.25	7.25	7.25	105,324
2024-03-20	7.25	7.25	7.25	7.25	124,337
2024-03-19	7.25	7.25	7.25	7.25	666,835
2024-03-18	8.10	8.10	7.25	7.25	1,489,202
2024-03-15	8.30	8.30	8.10	8.10	90,334
2024-03-14	7.36	8.30	7.36	8.30	24,161
2024-03-13	7.75	8.15	7.75	8.15	930,260
2024-03-12	7.75	7.75	7.75	7.75	463,464
2024-03-11	8.25	8.25	7.75	7.75	223,909
2024-03-08	8.25	8.25	8.25	8.25	636,129
2024-03-07	8.25	8.25	8.25	8.25	70,244
2024-03-06	8.50	8.50	8.25	8.25	124,087
2024-03-05	9.10	9.10	8.25	8.50	1,149,589
2024-03-04	10.00	10.00	9.25	9.25	1,572,073
2024-03-01	7.60	10.00	7.60	10.00	3,038,956
2024-02-29	8.85	7.90	7.25	7.90	2,031,149
2024-02-28	9.10	9.10	8.85	8.85	295,938
2024-02-27	9.75	9.75	8.85	9.10	459,087
2024-02-26	9.85	9.85	9.75	9.75	194,483
2024-02-23	10.25	10.25	9.85	9.85	623,533
2024-02-22	10.50	10.50	10.25	10.25	174,444
2024-02-21	10.50	10.50	10.50	10.50	93,190
2024-02-20	10.50	10.50	10.50	10.50	249,557
2024-02-19	10.50	10.40	10.40	10.40	1,440,474
2024-02-16	10.75	10.70	10.70	10.70	578,552
2024-02-15	11.25	11.25	10.75	10.75	308,546
2024-02-14	11.25	11.25	11.25	11.25	142
2024-02-13	11.50	11.50	11.25	11.25	81,146
2024-02-12	12.00	12.00	12.00	11.50	15,441
2024-02-09	11.63	11.50	11.50	11.50	495,196
2024-02-08	11.63	11.63	11.63	11.63	138,491
2024-02-07	12.00	12.00	11.63	11.63	91,427
2024-02-06	11.50	12.50	11.50	12.00	525,409
2024-02-05	11.50	11.50	11.50	11.50	13,757
2024-02-02	11.25	11.50	11.25	11.50	331,010
2024-02-01	11.50	11.50	11.25	11.25	317,709
2024-01-31	11.13	11.50	11.13	11.50	295,791
2024-01-30	10.75	11.13	10.75	11.13	283,792
2024-01-29	10.50	11.60	10.50	11.13	308,400
2024-01-26	12.75	11.60	11.00	11.60	3,135,234
2024-01-25	14.75	13.40	12.50	12.75	2,173,442
2024-01-24	15.25	15.25	14.75	14.75	174,339
2024-01-23	15.38	15.38	15.25	15.25	84,942
2024-01-22	16.50	16.00	16.00	16.00	478,125
2024-01-19	15.25	16.50	15.00	16.50	1,152,616
2024-01-18	15.25	15.50	15.50	15.50	26,387
2024-01-17	15.25	15.25	15.25	15.25	75,278
2024-01-16	15.38	15.38	15.25	15.25	57,136
2024-01-15	15.38	15.38	15.38	15.38	44,899
2024-01-12	15.25	15.38	15.25	15.38	271,205
2024-01-11	16.00	16.00	15.25	15.25	425,572
2024-01-10	15.38	16.00	15.75	16.00	342,685
2024-01-09	16.38	16.25	15.75	15.75	510,897
2024-01-08	16.75	16.90	16.38	16.38	85,747
2024-01-05	16.75	16.85	16.63	16.75	918,885
2024-01-04	15.15	18.35	15.15	16.88	483,217
2024-01-03	14.00	17.13	14.00	16.75	1,257,702
2024-01-02	15.25	15.25	15.25	15.25	40,390
2024-01-01	15.25	15.25	15.25	15.25	0
2023-12-29	15.25	14.00	14.00	15.25	582,197
2023-12-28	15.00	15.25	14.75	15.25	272,848
2023-12-27	15.25	15.25	15.20	15.20	104,270
2023-12-26	15.25	15.25	15.25	15.25	0
2023-12-25	15.25	15.25	15.25	15.25	0
2023-12-22	15.75	15.75	15.25	15.25	95,227
2023-12-21	15.75	15.75	15.75	15.75	207,126
2023-12-20	15.88	15.88	15.75	15.75	450,997
2023-12-19	15.88	15.88	15.88	15.88	74,138
2023-12-18	15.88	15.88	15.75	15.88	435,275
2023-12-15	16.13	16.13	15.70	15.88	520,045
2023-12-14	16.13	16.13	16.13	16.13	60,000
2023-12-13	16.13	16.13	16.13	16.13	112,051
2023-12-12	16.13	16.13	16.13	16.13	112,260
2023-12-11	16.38	16.38	16.13	16.13	73,847
2023-12-08	16.38	16.38	16.38	16.38	21,622
2023-12-07	16.75	16.75	16.38	16.38	115,540
2023-12-06	16.50	16.95	16.95	16.95	67,058
2023-12-05	16.25	16.85	16.25	16.50	240,533
2023-12-04	16.75	17.00	16.25	16.25	546,448
2023-12-01	18.75	17.38	16.50	16.75	2,276,753
2023-11-30	19.00	19.40	18.75	18.75	468,213
2023-11-29	18.63	18.63	18.63	18.63	124,680
2023-11-28	19.25	19.25	18.63	18.63	401,192
2023-11-27	19.25	19.25	19.25	19.25	66,527
2023-11-24	19.25	19.25	19.25	19.25	232,002
2023-11-23	19.50	19.50	19.25	19.25	315,456
2023-11-22	19.50	19.50	19.50	19.50	534,250
2023-11-21	20.00	20.00	19.50	19.50	679,084
2023-11-20	20.50	20.50	19.50	20.00	442,843
2023-11-17	20.00	21.00	19.50	20.50	1,384,220
2023-11-16	20.25	22.75	20.25	21.50	802,217
2023-11-15	22.00	21.50	21.00	21.00	910,074
2023-11-14	22.50	22.50	21.75	22.00	275,199
2023-11-13	23.75	23.30	22.25	22.50	538,574
2023-11-10	23.50	23.75	23.50	23.75	370,784
2023-11-09	24.50	24.50	23.50	23.50	242,025
2023-11-08	24.50	24.50	24.50	24.50	107,086
2023-11-07	26.50	26.60	24.50	24.50	354,430
2023-11-06	27.50	27.50	26.50	26.50	248,667
2023-11-03	27.75	27.75	27.00	27.50	118,141
2023-11-02	27.75	27.75	27.75	27.75	88,346
2023-11-01	27.50	28.25	27.50	28.00	212,621
2023-10-31	29.00	29.00	27.50	27.50	523,200
2023-10-30	27.75	29.50	27.75	28.00	440,430
2023-10-27	26.50	28.00	27.50	28.00	1,136,271
2023-10-26	27.00	27.00	26.50	26.50	142,865
2023-10-25	27.00	27.50	25.25	27.00	984,141
2023-10-24	25.00	26.20	26.00	26.20	667,532
2023-10-23	22.50	26.00	22.50	25.00	884,101
2023-10-20	21.50	22.50	21.50	22.50	381,844
2023-10-19	22.00	22.50	19.25	21.50	718,199
2023-10-18	22.50	22.50	21.50	21.50	56,989
2023-10-17	21.50	22.50	21.50	22.50	277,109
2023-10-16	22.25	22.25	21.50	21.50	261,352
2023-10-13	22.00	22.50	22.00	22.25	62,798
2023-10-12	21.50	22.00	21.50	22.00	46,638
2023-10-11	22.00	22.00	21.50	21.50	155,515
2023-10-10	22.50	22.50	22.00	22.00	166,181
2023-10-09	21.50	22.50	21.50	22.50	247,887
2023-10-06	22.00	22.00	21.50	21.50	32,337
2023-10-05	22.00	22.00	22.00	22.00	63,502
2023-10-04	20.50	23.00	22.00	22.00	503,362
2023-10-03	20.60	21.50	20.50	20.50	78,327
2023-10-02	21.50	21.50	21.50	21.50	37,836
2023-09-29	21.50	21.50	21.50	21.50	96,904
2023-09-28	21.00	21.50	21.00	21.50	128,123
2023-09-27	21.25	21.25	20.50	21.00	254,104
2023-09-26	21.25	20.60	20.60	21.25	45,198
2023-09-25	21.25	21.25	21.25	21.25	45,976
2023-09-22	21.50	21.50	21.25	21.25	112,171
2023-09-21	21.50	21.50	21.50	21.50	475
2023-09-20	21.50	22.00	21.50	21.50	250,615
2023-09-19	21.75	21.75	21.50	21.50	244,745
2023-09-18	22.50	22.50	22.50	22.50	333,937
2023-09-15	22.50	24.00	22.25	22.50	556,401
2023-09-14	21.60	22.00	21.60	22.00	140,866
2023-09-13	23.25	23.25	22.50	22.50	234,487
2023-09-12	22.75	23.25	21.75	23.25	733,417
2023-09-11	21.00	22.75	21.00	22.75	545,869
2023-09-08	20.75	21.00	20.75	21.00	63,865
2023-09-07	21.25	21.25	20.75	20.75	225,985
2023-09-06	21.25	22.75	20.25	21.25	854,971
2023-09-05	22.25	22.25	20.75	20.75	358,042
2023-09-04	21.75	22.00	21.75	22.00	223,485
2023-09-01	21.50	21.75	21.50	21.75	72,608
2023-08-31	22.25	22.25	21.50	21.50	166,801
2023-08-30	20.75	22.25	20.50	22.25	323,227
2023-08-29	21.50	21.50	20.75	20.75	289,385
2023-08-28	21.50	21.50	21.50	21.50	0
2023-08-25	21.50	22.25	21.25	21.50	186,485
2023-08-24	22.50	22.50	22.25	22.25	174,962
2023-08-23	23.50	24.00	22.50	22.50	615,267
2023-08-22	23.50	23.50	23.50	23.50	52,257
2023-08-21	23.25	24.50	23.50	23.50	690,004
2023-08-18	24.50	24.75	23.25	23.25	1,777,600
2023-08-17	20.50	24.25	23.00	24.25	1,486,884
2023-08-16	20.00	21.00	20.00	20.50	602,984
2023-08-15	19.50	20.75	20.00	20.00	682,275
2023-08-14	20.00	20.00	19.00	19.50	504,131
2023-08-11	20.13	20.13	19.13	20.00	487,994
2023-08-10	19.63	19.75	19.75	19.75	505,292
2023-08-09	18.50	20.75	18.50	19.63	2,055,144
2023-08-08	18.13	18.75	17.25	18.50	1,106,290
2023-08-07	16.25	17.50	17.50	17.50	1,169,321
2023-08-04	16.00	16.50	14.75	16.25	740,988
2023-08-03	16.00	16.13	15.45	15.45	461,666
2023-08-02	15.25	16.00	15.25	16.00	362,858
2023-08-01	15.75	16.00	15.25	15.25	488,374
2023-07-31	14.45	15.75	14.45	15.75	388,519
2023-07-28	15.50	15.13	14.00	15.13	505,054
2023-07-27	15.25	16.13	15.35	15.35	2,065,695
2023-07-26	12.63	15.25	12.63	15.25	2,508,919
2023-07-25	12.75	13.25	12.63	12.63	429,321
2023-07-24	12.13	13.50	12.00	12.75	1,531,450
2023-07-21	11.00	12.13	11.00	12.13	142,093
2023-07-20	12.13	12.13	12.13	12.13	139,773
2023-07-19	12.13	12.13	12.13	12.13	42,504
2023-07-18	12.13	12.13	12.13	12.13	0
2023-07-17	12.13	12.13	12.13	12.13	57,305
2023-07-14	11.63	12.13	11.63	12.13	185,177
2023-07-13	11.63	12.25	11.63	11.63	259,921
2023-07-12	12.25	12.25	11.63	11.63	294,179
2023-07-11	12.13	12.13	12.13	12.13	163,605
2023-07-10	12.13	12.13	12.13	12.13	90,121
2023-07-07	12.38	12.38	12.13	12.13	644,900
2023-07-06	12.38	13.00	13.00	13.00	104,103
2023-07-05	12.50	12.50	12.38	12.38	34,843
2023-07-04	12.50	12.50	12.50	12.50	62,721
2023-07-03	12.50	12.50	12.50	12.50	101,363
2023-06-30	12.75	12.75	12.50	12.50	149,643
2023-06-29	11.45	13.25	11.45	13.25	289,842
2023-06-28	12.50	12.50	12.00	12.50	249,883
2023-06-27	13.00	13.00	12.50	12.50	155,353
2023-06-26	12.00	13.00	12.00	13.00	96,736
2023-06-23	13.00	13.00	12.88	12.88	54,330
2023-06-22	12.75	13.00	13.00	13.00	476,799
2023-06-21	13.00	13.00	12.75	12.75	153,823
2023-06-20	13.00	13.00	12.25	12.38	173,009
2023-06-19	12.43	13.00	12.43	13.00	185,233
2023-06-16	13.38	13.05	13.05	13.05	338,257
2023-06-15	12.00	13.70	11.75	13.38	2,726,502
2023-06-14	13.13	11.90	11.75	11.75	846,935
2023-06-13	13.25	13.13	13.10	13.13	314,115
2023-06-12	13.25	13.25	13.25	13.25	557,569
2023-06-09	13.25	13.25	13.25	13.25	153,191
2023-06-08	13.25	13.25	13.25	13.25	79,278
2023-06-07	13.13	13.25	13.13	13.25	241,711
2023-06-06	15.25	15.25	13.13	13.13	1,927,094
2023-06-05	15.50	15.50	15.25	15.25	49,153
2023-06-02	15.75	15.75	15.50	15.50	87,321
2023-06-01	15.75	15.75	15.75	15.75	63,941
2023-05-31	16.50	16.50	15.75	15.75	242,511
2023-05-30	16.50	16.50	16.50	16.50	96,428
2023-05-29	16.50	16.50	16.50	16.50	0
2023-05-26	16.50	16.50	16.50	16.50	36,339
2023-05-25	16.50	16.90	16.50	16.50	84,704
2023-05-24	16.75	16.75	16.50	16.50	152,930
2023-05-23	17.00	17.00	16.75	16.75	62,096
2023-05-22	17.50	17.50	17.00	17.00	120,221
2023-05-19	17.75	17.75	17.50	17.50	20,056
2023-05-18	17.50	17.75	17.50	17.75	52,894
2023-05-17	17.75	17.75	17.50	17.50	20,215
2023-05-16	18.00	18.25	17.75	17.75	97,854
2023-05-15	17.50	18.00	17.50	18.00	51,895
2023-05-12	18.38	18.75	17.38	17.38	467,814
2023-05-11	17.75	18.75	17.75	18.38	633,777
2023-05-10	18.38	19.00	15.13	17.75	1,575,130
2023-05-09	16.25	18.25	16.25	17.38	644,925
2023-05-08	16.25	16.25	16.25	16.25	0
2023-05-05	15.13	16.50	15.00	16.25	350,727
2023-05-04	15.13	15.13	15.13	15.13	61,361
2023-05-03	15.13	15.13	15.13	15.13	197,709
2023-05-02	15.00	15.13	15.00	15.13	106,674
2023-05-01	15.50	15.50	15.50	15.50	0
2023-04-28	14.75	15.50	15.50	15.50	2,047,768
2023-04-27	15.25	15.25	14.75	14.75	129,113
2023-04-26	15.13	15.25	15.13	15.25	105,013
2023-04-25	15.50	15.50	14.25	15.13	643,332
2023-04-24	16.00	16.50	15.25	15.50	431,071
2023-04-21	17.25	17.25	15.75	16.00	449,710
2023-04-20	16.63	17.25	16.63	17.25	346,117
2023-04-19	17.25	17.25	16.50	16.63	374,252
2023-04-18	18.00	17.25	17.10	17.25	226,950
2023-04-17	18.00	18.00	17.00	18.00	362,277
2023-04-14	17.75	18.00	17.75	18.00	123,902
2023-04-13	17.50	17.75	17.50	17.75	121,101
2023-04-12	18.50	18.50	17.50	17.50	231,244
2023-04-11	16.25	18.50	16.25	18.50	506,805
2023-04-10	16.25	16.25	16.25	16.25	0
2023-04-07	16.25	16.25	16.25	16.25	0
2023-04-06	16.25	16.25	16.25	16.25	334,077
2023-04-05	16.50	16.50	16.25	16.25	87,130
2023-04-04	17.75	17.75	16.25	16.50	509,509
2023-04-03	18.00	18.00	17.75	17.75	507,638
2023-03-31	17.75	18.75	18.00	18.00	747,963
2023-03-30	16.50	17.75	16.50	17.75	149,885
2023-03-29	14.22	17.25	14.22	16.50	2,328,427
2023-03-28	14.75	14.50	14.50	14.50	2,209,878
2023-03-27	16.25	16.50	14.70	14.70	963,847
2023-03-24	16.35	16.20	16.20	16.20	565,448
2023-03-23	16.35	16.35	16.35	16.35	162,765
2023-03-22	16.75	16.75	16.25	16.35	712,988
2023-03-21	17.50	17.50	16.75	16.75	119,728
2023-03-20	17.75	17.50	17.25	17.50	235,152
2023-03-17	17.85	18.00	17.60	17.75	189,963
2023-03-16	18.15	18.15	17.85	17.85	210,822
2023-03-15	19.00	19.00	17.75	18.15	481,275
2023-03-14	19.25	18.50	18.50	18.50	152,966
2023-03-13	20.00	20.00	19.04	19.04	269,985
2023-03-10	21.00	21.00	20.00	20.00	100,100
2023-03-09	20.00	21.25	20.00	21.00	441,959
2023-03-08	21.00	20.00	19.70	20.00	879,494
2023-03-07	23.50	21.40	21.00	21.00	813,032
2023-03-06	23.00	23.45	22.50	23.45	429,586
2023-03-03	22.50	23.25	22.50	23.00	295,425
2023-03-02	21.00	22.50	21.00	22.50	332,295
2023-03-01	20.75	21.00	20.50	21.00	112,118
2023-02-28	20.88	20.88	20.75	20.75	693,158
2023-02-27	21.25	20.80	20.80	20.80	297,550
2023-02-24	20.00	21.50	21.00	21.00	1,569,067
2023-02-23	20.00	20.00	20.00	20.00	159,739
2023-02-22	19.75	20.00	19.75	20.00	191,083
2023-02-21	19.00	19.75	19.00	19.75	239,315
2023-02-20	19.00	19.00	19.00	19.00	61,251
2023-02-17	19.00	19.25	18.75	19.00	236,284
2023-02-16	19.25	19.25	19.00	19.00	79,094
2023-02-15	19.50	19.50	19.25	19.25	70,660
2023-02-14	18.50	19.90	18.75	19.50	342,081
2023-02-13	19.00	19.00	18.50	18.50	138,572
2023-02-10	18.75	19.00	18.25	19.00	286,728
2023-02-09	19.00	18.80	18.80	18.75	120,020
2023-02-08	19.25	19.00	18.25	19.00	201,755
2023-02-07	19.75	19.75	19.25	19.25	85,735
2023-02-06	20.75	20.70	19.80	19.80	478,917
2023-02-03	21.25	21.95	20.75	20.75	413,857
2023-02-02	22.63	22.63	21.25	21.25	388,778
2023-02-01	20.50	22.75	20.50	22.63	888,340
2023-01-31	18.75	20.50	18.75	20.50	518,599
2023-01-30	19.00	19.00	18.75	18.75	122,896
2023-01-27	19.00	19.00	19.00	19.00	75,947
2023-01-26	19.50	20.40	18.90	19.00	779,020
2023-01-25	19.50	19.50	19.10	19.50	417,381
2023-01-24	19.50	20.00	19.50	19.50	119,668
2023-01-23	19.75	19.80	19.50	19.80	130,826
2023-01-20	19.75	19.75	19.25	19.75	445,406
2023-01-19	18.50	19.50	19.10	19.50	980,724
2023-01-18	18.60	18.60	18.50	18.50	399,870
2023-01-17	17.50	18.26	18.26	18.26	1,011,199
2023-01-16	16.00	18.15	16.00	17.50	639,583
2023-01-13	16.00	16.00	16.00	16.00	32,254
2023-01-12	16.00	16.00	16.00	16.00	16,447
2023-01-11	16.00	16.00	16.00	16.00	113,336
2023-01-10	16.00	16.00	16.00	16.00	63,874
2023-01-09	16.00	16.25	15.75	16.00	598,910
2023-01-06	15.50	16.00	15.50	16.00	371,609
2023-01-05	15.50	15.50	15.30	15.50	164,333
2023-01-04	15.50	15.50	15.50	15.50	144,706
2023-01-03	15.50	15.88	15.88	15.88	69,332
2023-01-02	15.50	15.50	15.50	15.50	0
2022-12-30	15.50	15.50	15.50	15.50	113,002
2022-12-29	15.50	15.50	15.50	15.50	82,432
2022-12-28	15.50	15.50	15.50	15.50	59,908
2022-12-27	15.50	15.50	15.50	15.50	0
2022-12-26	15.50	15.50	15.50	15.50	0
2022-12-23	15.75	15.75	15.50	15.50	81,477
2022-12-22	16.00	16.00	15.50	15.75	160,019
2022-12-21	16.00	16.00	16.00	16.00	69,445
2022-12-20	15.75	16.00	15.75	16.00	192,412
2022-12-19	15.75	16.00	15.50	15.75	437,548
2022-12-16	16.50	15.90	15.75	15.90	795,330
2022-12-15	17.25	17.25	15.50	15.90	399,238
2022-12-14	17.25	17.25	17.25	17.25	36,920
2022-12-13	17.50	17.50	17.25	17.25	25,633
2022-12-12	18.00	18.00	17.50	17.50	73,520
2022-12-09	17.75	18.00	17.75	18.00	30
2022-12-08	19.00	19.00	18.00	18.00	177,646
2022-12-07	19.00	19.00	19.00	19.00	41,372
2022-12-06	18.00	19.00	18.00	19.00	367,220
2022-12-05	19.00	18.00	17.75	18.00	546,076
2022-12-02	20.75	19.60	18.50	19.00	368,262
2022-12-01	21.00	21.00	20.63	20.63	28,000
2022-11-30	21.00	21.00	21.00	21.00	63,105
2022-11-29	20.75	21.00	20.75	21.00	67,906
2022-11-28	22.50	22.50	20.25	20.75	310,463
2022-11-25	22.50	22.50	22.50	22.50	24,636
2022-11-24	22.63	22.63	22.50	22.50	85,953
2022-11-23	23.75	23.75	22.50	22.63	80,240
2022-11-22	23.00	23.75	23.00	23.75	295,513
2022-11-21	22.75	23.25	22.75	23.00	67,492
2022-11-18	23.75	23.75	22.50	22.75	699,128
2022-11-17	24.75	24.75	23.75	23.75	70,663
2022-11-16	25.13	25.13	24.75	24.75	216,494
2022-11-15	25.50	25.50	25.13	25.13	187,567
2022-11-14	25.50	25.75	25.50	25.50	103,952
2022-11-11	25.00	25.50	25.00	25.50	96,314
2022-11-10	25.50	25.50	25.00	25.00	235,781
2022-11-09	26.00	26.00	25.50	25.50	206,265
2022-11-08	24.00	26.75	24.00	26.00	882,802
2022-11-07	23.00	24.00	23.00	24.00	323,184
2022-11-04	22.00	23.50	23.50	23.50	164,479
2022-11-03	22.25	23.10	23.10	23.10	34,057
2022-11-02	22.00	22.75	21.75	22.50	162,470
2022-11-01	20.00	22.75	20.00	22.00	463,027
2022-10-31	20.00	20.00	20.00	20.00	12,088
2022-10-28	18.75	20.00	18.75	20.00	231,838
2022-10-27	18.75	18.75	18.75	18.75	525
2022-10-26	18.90	18.90	18.75	18.75	81,606
2022-10-25	19.00	19.00	18.90	18.90	71,849
2022-10-24	19.00	19.00	19.00	19.00	55,906
2022-10-21	18.75	19.00	18.75	19.00	58,172
2022-10-20	18.50	18.75	18.50	18.75	82,041
2022-10-19	18.98	19.00	18.50	18.50	18,405
2022-10-18	18.50	18.50	18.50	18.50	151,190
2022-10-17	18.75	18.90	18.90	18.90	140,471
2022-10-14	19.25	19.25	18.75	18.75	143,724
2022-10-13	19.25	19.25	19.25	19.25	29,368
2022-10-12	19.50	19.50	19.25	19.25	138,292
2022-10-11	19.50	20.00	19.10	19.50	317,214
2022-10-10	16.00	19.50	15.85	19.50	904,666
2022-10-07	15.85	16.10	16.10	16.10	67,327
2022-10-06	15.85	16.24	16.24	15.85	13,679
2022-10-05	15.85	15.85	15.85	15.85	36,529
2022-10-04	15.75	16.00	16.00	16.00	133,953
2022-10-03	16.00	16.00	15.75	15.75	28,868
2022-09-30	15.75	16.16	16.16	16.00	170,936
2022-09-29	16.00	16.00	15.75	15.75	101,002
2022-09-28	16.50	16.00	15.60	16.00	225,099
2022-09-27	17.25	17.25	16.50	16.50	231,375
2022-09-26	17.75	17.75	17.25	17.25	210,108
2022-09-23	17.75	17.75	17.50	17.75	109,182
2022-09-22	18.50	20.25	17.75	17.75	933,428
2022-09-21	18.00	17.54	17.54	17.54	385,646
2022-09-20	18.00	18.00	18.00	18.00	106,940
2022-09-19	18.00	18.00	18.00	18.00	0
2022-09-16	18.25	18.25	17.75	18.00	163,034
2022-09-15	18.25	18.00	18.00	18.00	42,973
2022-09-14	19.00	19.00	18.25	18.25	107,584
2022-09-13	19.00	19.00	18.50	19.00	48,164
2022-09-12	19.00	19.00	19.00	19.00	43,015
2022-09-09	19.00	19.00	19.00	19.00	107,657
2022-09-08	18.25	19.00	18.25	19.00	158,776
2022-09-07	18.25	18.25	17.50	18.25	93,212
2022-09-06	18.50	18.50	17.50	18.25	427,665
2022-09-05	18.50	18.75	18.50	18.50	320,916
2022-09-02	18.00	18.60	18.25	18.60	271,302
2022-09-01	18.50	18.75	17.75	18.00	720,952
2022-08-31	20.50	18.50	18.10	18.50	1,560,231
2022-08-30	22.50	22.50	21.75	21.75	203,663
2022-08-29	22.50	22.50	22.50	22.50	0
2022-08-26	22.75	23.25	22.50	22.50	576,186
2022-08-25	20.50	22.75	20.50	22.75	1,003,030
2022-08-24	22.25	22.25	20.25	20.50	1,682,885
2022-08-23	22.75	23.75	22.25	22.25	902,827
2022-08-22	25.50	23.00	22.25	22.75	1,936,762
2022-08-19	25.50	25.50	25.50	25.50	53,461
2022-08-18	25.50	25.50	25.50	25.50	53,061
2022-08-17	25.25	25.50	25.25	25.50	45,828
2022-08-16	25.25	25.25	25.25	25.25	8,173
2022-08-15	25.50	25.25	24.85	25.25	11,134
2022-08-12	26.00	26.00	25.50	25.50	223,421
2022-08-11	25.50	25.50	25.50	25.50	6,656
2022-08-10	26.00	26.00	25.50	25.50	98,032
2022-08-09	26.00	26.00	26.00	26.00	95,130
2022-08-08	26.00	26.00	26.00	26.00	697
2022-08-05	25.50	26.00	25.50	26.00	65,799
2022-08-04	26.00	26.00	25.50	25.50	80,577
2022-08-03	26.50	26.50	26.00	26.00	78,380
2022-08-02	26.50	26.50	26.50	26.50	146,040
2022-08-01	27.00	27.25	26.50	26.50	76,362
2022-07-29	26.75	27.25	26.75	27.00	283,171
2022-07-28	27.75	28.40	26.75	26.75	673,820
2022-07-27	23.75	27.75	23.75	27.75	906,347
2022-07-26	23.75	24.00	24.00	24.00	250,897
2022-07-25	26.50	26.50	26.50	26.50	518,921
2022-07-22	27.70	27.70	26.50	26.50	65,138
2022-07-21	27.50	27.50	27.00	27.00	70,350
2022-07-20	28.50	28.50	27.00	27.50	167,421
2022-07-19	29.00	29.00	29.00	29.00	107,859
2022-07-18	29.00	29.75	28.50	29.00	100,933
2022-07-15	26.75	30.25	26.75	29.00	896,995
2022-07-14	26.75	26.75	26.75	26.75	36,518
2022-07-13	26.75	26.75	26.75	26.75	84,348
2022-07-12	26.75	26.75	26.75	26.75	72,978
2022-07-11	26.00	26.75	26.00	26.75	320,106
2022-07-08	25.75	26.00	25.50	26.00	196,844
2022-07-07	25.25	26.75	25.25	25.75	667,530
2022-07-06	23.75	25.25	23.25	25.00	518,380
2022-07-05	24.25	24.50	23.75	23.75	632,829
2022-07-04	21.50	24.00	23.00	24.00	620,411
2022-07-01	20.25	21.50	20.25	21.50	384,695
2022-06-30	19.50	20.25	19.00	20.25	327,758
2022-06-29	19.75	19.75	19.50	19.50	132,722
2022-06-28	19.50	20.00	20.00	20.00	286,866
2022-06-27	20.50	20.75	19.50	19.50	284,685
2022-06-24	20.50	20.50	20.50	20.50	15,229
2022-06-23	20.50	20.50	20.50	20.50	84,404
2022-06-22	20.75	20.75	20.50	20.50	100,371
2022-06-21	20.50	20.75	20.50	20.75	203,243
2022-06-20	20.75	20.75	20.50	20.50	106,725
2022-06-17	20.75	20.75	20.50	20.75	75,038
2022-06-16	20.25	21.00	20.75	20.75	559,462
2022-06-15	20.25	21.00	20.25	21.00	454,284
2022-06-14	19.00	20.10	20.10	20.10	2,948,954
2022-06-13	21.90	21.90	17.00	19.00	3,219,320
2022-06-10	23.75	23.75	21.05	21.75	2,116,717
2022-06-09	24.50	24.50	23.50	23.75	120,079
2022-06-08	24.25	24.50	24.25	24.50	275,236
2022-06-07	25.75	25.75	24.25	24.25	164,394
2022-06-06	25.75	25.75	25.75	25.75	38,233
2022-06-03	25.75	25.75	25.75	25.75	0
2022-06-02	25.75	25.75	25.75	25.75	0
2022-06-01	25.75	25.75	25.50	25.75	34,709
2022-05-31	25.25	26.00	25.75	25.75	103,744
2022-05-30	25.50	25.50	24.75	25.25	289,560
2022-05-27	25.25	25.50	25.25	25.50	446,391
2022-05-26	25.25	25.25	25.25	25.25	123,712
2022-05-25	26.50	26.50	25.25	25.25	887,855
2022-05-24	28.50	28.50	26.50	26.50	200,007
2022-05-23	28.25	28.25	28.25	28.25	21,798
2022-05-20	28.25	28.25	28.25	28.25	6,409
2022-05-19	28.50	28.50	28.25	28.25	11,705
2022-05-18	28.50	28.75	28.50	28.50	111,562
2022-05-17	27.50	28.50	27.50	28.50	83,784
2022-05-16	28.00	28.00	27.50	27.50	122,030
2022-05-13	28.50	28.75	27.50	28.00	450,589
2022-05-12	28.50	28.50	28.50	28.50	48,910
2022-05-11	28.75	28.75	28.50	28.50	39,622
2022-05-10	27.50	28.75	27.50	28.75	126,107
2022-05-09	28.75	28.75	28.00	28.25	292,843
2022-05-06	28.75	28.75	28.75	28.75	170,309
2022-05-05	27.50	28.75	28.00	28.75	330,951
2022-05-04	27.25	27.50	27.25	27.50	474,303
2022-05-03	27.25	27.25	27.25	27.25	98,541
2022-05-02	27.25	27.25	27.25	27.25	0
2022-04-29	27.50	27.50	27.10	27.25	289,291
2022-04-28	27.25	27.10	27.10	27.10	232,040
2022-04-27	29.00	28.50	27.25	27.25	604,153
2022-04-26	28.50	29.00	28.50	29.00	59,577
2022-04-25	29.50	29.50	28.50	28.50	228,682
2022-04-22	30.00	31.00	29.00	29.50	269,449
2022-04-21	31.00	31.00	30.00	30.00	415,641
2022-04-20	30.50	31.00	30.50	31.00	113,552
2022-04-19	32.00	32.00	30.50	30.50	181,597
2022-04-18	32.00	32.00	32.00	32.00	0
2022-04-15	32.00	32.00	32.00	32.00	0
2022-04-14	30.50	32.00	30.50	32.00	299,714
2022-04-13	32.00	32.00	30.50	30.50	744,245
2022-04-12	33.00	33.00	32.00	32.00	262,314
2022-04-11	34.25	34.25	33.00	33.00	282,753
2022-04-08	34.25	34.25	34.25	34.25	357,830
2022-04-07	33.00	35.50	33.00	34.25	531,376
2022-04-06	32.50	33.00	32.50	33.00	388,064
2022-04-05	33.50	33.00	32.50	32.50	218,906
2022-04-04	33.00	33.85	33.85	33.50	135,595
2022-04-01	31.50	33.00	31.50	33.00	502,769
2022-03-31	35.00	35.00	31.50	31.50	1,109,356
2022-03-30	37.00	37.00	35.00	35.00	336,077
2022-03-29	30.00	37.00	33.50	37.00	5,393,396
2022-03-28	49.50	49.50	45.50	45.50	436,370
2022-03-25	49.50	51.00	49.00	49.00	340,267
2022-03-24	47.00	49.50	46.00	49.50	450,235
2022-03-23	48.50	48.50	46.00	47.00	523,884
2022-03-22	49.00	51.00	48.00	48.50	429,437
2022-03-21	46.50	49.00	49.00	49.00	855,230
2022-03-18	48.50	49.00	46.50	46.50	508,750
2022-03-17	50.00	50.00	47.50	48.50	415,776
2022-03-16	46.50	51.50	46.00	50.00	840,322
2022-03-15	49.00	49.00	45.50	46.50	480,428
2022-03-14	49.00	51.00	49.00	49.00	481,647
2022-03-11	48.50	49.00	46.75	49.00	361,121
2022-03-10	40.75	48.50	40.75	48.50	764,181
2022-03-09	41.00	41.50	38.50	40.75	868,646
2022-03-08	42.75	42.75	40.25	41.00	355,326
2022-03-07	42.50	42.75	39.25	42.75	643,009
2022-03-04	48.25	43.50	43.50	42.75	699,771
2022-03-03	45.80	49.00	45.80	48.25	232,188
2022-03-02	48.50	49.00	46.00	47.00	176,272
2022-03-01	48.50	49.50	48.50	48.50	268,668
2022-02-28	47.00	48.50	46.00	48.50	338,397
2022-02-25	45.50	48.50	45.50	48.00	458,627
2022-02-24	47.00	46.00	45.30	45.50	530,068
2022-02-23	49.50	49.50	49.00	49.00	205,837
2022-02-22	51.50	51.50	47.00	50.00	651,347
2022-02-21	50.50	52.00	50.00	51.50	1,007,861
2022-02-18	49.50	50.80	50.80	50.80	890,725
2022-02-17	52.00	48.20	48.20	48.20	762,580
2022-02-16	44.25	54.00	44.25	51.00	1,846,204
2022-02-15	37.00	44.25	36.00	44.25	827,347
2022-02-14	39.00	39.00	37.00	37.00	427,373
2022-02-11	39.00	39.00	39.00	39.00	142,891
2022-02-10	40.25	40.25	39.00	39.00	174,142
2022-02-09	41.50	41.50	40.25	40.25	160,437
2022-02-08	40.00	42.00	40.00	39.90	226,786
2022-02-07	40.00	41.00	39.90	39.90	95,459
2022-02-04	39.00	42.25	39.00	40.00	1,310,443
2022-02-03	37.75	39.25	37.50	39.00	253,267
2022-02-02	36.00	37.75	36.00	37.75	494,775
2022-02-01	33.00	36.00	33.00	36.00	484,108
2022-01-31	33.00	33.00	33.00	33.00	108,055
2022-01-28	32.00	33.25	32.00	33.00	344,237
2022-01-27	32.50	32.50	31.50	32.00	165,165
2022-01-26	32.50	32.50	32.50	32.50	141,628
2022-01-25	32.50	32.50	32.50	32.50	58,810
2022-01-24	32.50	33.75	32.50	32.50	555,157
2022-01-21	31.25	32.50	31.25	32.50	700,521
2022-01-20	32.25	32.50	31.25	31.25	212,641
2022-01-19	34.25	33.50	32.25	32.50	791,362
2022-01-18	35.50	35.75	34.25	34.25	473,103
2022-01-17	36.25	36.25	35.50	35.75	236,554
2022-01-14	37.00	36.40	36.40	36.40	125,997
2022-01-13	37.25	37.25	37.00	37.00	68,873
2022-01-12	37.50	37.50	36.50	37.25	454,685
2022-01-11	38.50	37.60	37.60	37.60	279,698
2022-01-10	40.25	40.25	38.50	38.50	235,530
2022-01-07	39.50	41.00	40.25	41.00	97,883
2022-01-06	39.00	39.50	39.00	39.50	118,153
2022-01-05	39.50	39.50	38.50	39.00	93,402
2022-01-04	42.00	42.00	39.50	39.50	273,022
2022-01-03	42.00	42.00	42.00	42.00	0
2021-12-31	42.00	42.00	42.00	42.00	71,084
2021-12-30	42.00	42.60	41.50	42.00	68,313
2021-12-29	41.50	41.50	41.00	41.50	141,626
2021-12-28	41.50	41.50	41.50	41.50	0
2021-12-27	41.50	41.50	41.50	41.50	0
2021-12-24	41.25	41.50	41.25	41.50	148,037
2021-12-23	41.25	41.50	41.25	41.25	146,478
2021-12-22	39.00	41.50	39.00	41.25	220,841
2021-12-21	38.00	39.00	38.00	39.00	182,429
2021-12-20	38.00	38.00	36.00	38.00	432,156
2021-12-17	39.00	38.00	38.00	38.00	117,779
2021-12-16	39.50	40.00	40.00	40.00	182,890
2021-12-15	39.90	41.00	39.20	39.20	115,474
2021-12-14	41.50	41.00	41.00	41.00	192,609
2021-12-13	42.50	42.50	41.50	41.50	93,322
2021-12-10	42.50	42.50	42.50	42.50	72,719
2021-12-09	42.50	43.00	42.50	42.50	367,012
2021-12-08	44.00	45.00	42.50	42.50	787,957
2021-12-07	41.00	44.00	43.50	44.00	451,356
2021-12-06	46.00	41.50	41.00	41.00	640,870
2021-12-03	43.00	46.00	42.00	46.00	844,215
2021-12-02	38.75	42.50	41.50	42.50	1,407,480
2021-12-01	41.60	41.60	37.25	39.00	2,553,656
2021-11-30	51.50	51.50	38.50	40.50	3,946,108
2021-11-29	52.00	50.60	50.60	50.60	3,122,270
2021-11-26	57.00	54.50	51.40	51.50	2,822,615
2021-11-25	56.50	57.50	55.50	57.00	471,890
2021-11-24	55.00	57.00	54.50	56.50	422,678
2021-11-23	55.00	55.50	54.00	55.00	419,688
2021-11-22	57.50	57.20	55.00	55.00	313,260
2021-11-19	55.50	58.00	55.00	57.50	689,753
2021-11-18	56.00	56.00	55.50	55.50	279,735
2021-11-17	57.50	58.00	55.50	56.00	1,082,886
2021-11-16	61.00	59.00	57.50	57.50	926,311
2021-11-15	60.00	60.50	57.50	60.50	1,635,866
2021-11-12	59.00	63.50	57.00	61.80	8,506,311
2021-11-11	58.50	60.00	58.00	58.80	459,752
2021-11-10	61.50	61.00	58.40	58.40	811,257
2021-11-09	60.00	61.60	61.60	61.60	188,572
2021-11-08	62.50	62.50	59.50	60.00	796,786
2021-11-05	64.50	64.00	62.50	62.50	335,722
2021-11-04	65.00	65.00	64.50	64.50	270,138
2021-11-03	66.00	65.00	64.00	65.00	144,657
2021-11-02	67.50	67.00	66.00	66.00	866,921
2021-11-01	69.20	71.00	67.00	67.50	447,189
2021-10-29	76.00	76.00	67.50	71.00	1,233,555
2021-10-28	70.50	77.50	70.50	75.00	1,557,753
2021-10-27	69.00	71.50	70.00	71.00	1,403,301
2021-10-26	67.00	70.00	65.00	70.00	619,863
2021-10-25	65.00	67.50	66.40	66.40	676,268
2021-10-22	63.50	65.00	64.00	65.00	786,846
2021-10-21	61.00	63.00	61.00	63.00	172,767
2021-10-20	64.50	64.50	62.50	62.50	421,846
2021-10-19	61.00	64.60	61.00	64.60	558,153
2021-10-18	58.00	61.00	58.00	61.00	278,158
2021-10-15	59.50	60.00	59.00	59.00	356,439
2021-10-14	61.00	60.80	60.00	60.00	325,003
2021-10-13	60.50	61.00	60.50	61.00	49,429
2021-10-12	60.00	61.00	61.00	60.50	88,585
2021-10-11	59.50	61.00	59.40	59.40	178,648
2021-10-08	61.00	60.00	60.00	60.00	550,060
2021-10-07	60.50	61.00	59.00	61.00	684,606
2021-10-06	63.50	63.50	59.50	60.50	631,432
2021-10-05	63.00	64.00	63.50	63.50	115,830
2021-10-04	67.50	63.00	63.00	63.00	530,029
2021-10-01	68.50	70.00	67.20	67.50	694,936
2021-09-30	69.50	69.50	66.00	69.00	781,846
2021-09-29	64.50	67.00	63.50	67.00	1,225,047
2021-09-28	63.00	64.80	64.80	64.80	1,765,130
2021-09-27	60.00	63.00	63.00	63.00	348,073
2021-09-24	58.50	60.00	58.50	60.00	150,098
2021-09-23	58.00	58.50	57.00	57.00	639,773
2021-09-22	57.00	59.50	57.00	58.00	310,307
2021-09-21	57.50	58.00	56.00	57.00	287,504
2021-09-20	61.00	61.00	57.50	57.50	363,959
2021-09-17	60.00	61.00	60.00	61.00	179,927
2021-09-16	59.50	60.50	59.50	60.00	112,316
2021-09-15	60.00	60.50	59.50	59.50	292,852
2021-09-14	62.00	62.40	60.00	60.00	405,350
2021-09-13	61.50	63.00	60.00	63.00	597,063
2021-09-10	61.50	61.50	60.50	61.50	118,450
2021-09-09	63.00	63.00	61.50	61.50	188,816
2021-09-08	64.50	63.40	63.00	63.00	177,885
2021-09-07	64.00	65.00	64.00	64.50	324,354
2021-09-06	65.50	64.00	63.50	64.00	179,640
2021-09-03	65.00	65.50	64.20	65.50	185,560
2021-09-02	63.00	65.00	63.00	65.00	225,677
2021-09-01	63.00	63.00	63.00	63.00	158,705
2021-08-31	64.00	62.00	62.00	62.00	274,253
2021-08-30	64.00	64.00	64.00	64.00	0
2021-08-27	65.00	65.00	63.50	64.00	176,398
2021-08-26	64.00	65.00	64.00	65.00	235,229
2021-08-25	65.50	65.50	63.50	64.00	291,216
2021-08-24	66.00	66.00	64.50	65.50	323,946
2021-08-23	68.00	68.00	64.50	66.00	487,188
2021-08-20	65.50	68.50	65.50	68.00	302,661
2021-08-19	70.00	66.00	65.50	65.50	689,568
2021-08-18	67.00	68.80	65.20	67.50	171,499
2021-08-17	67.00	67.50	66.00	67.00	386,048
2021-08-16	64.50	67.00	64.50	67.00	98,241
2021-08-13	66.00	66.00	64.50	64.50	293,075
2021-08-12	65.50	67.00	65.00	66.00	232,787
2021-08-11	66.00	66.00	65.00	65.50	183,411
2021-08-10	67.00	67.00	65.50	66.00	784,575
2021-08-09	64.50	67.50	64.00	66.50	633,461
2021-08-06	63.00	64.50	61.50	64.50	332,518
2021-08-05	65.50	65.50	63.00	63.00	138,946
2021-08-04	64.50	66.50	64.00	65.00	679,569
2021-08-03	63.50	65.50	63.50	64.50	284,436
2021-08-02	65.00	65.00	62.50	63.50	265,024
2021-07-30	62.50	65.50	62.00	65.50	267,210
2021-07-29	63.00	64.00	62.50	62.50	288,339
2021-07-28	61.00	60.00	60.00	60.00	131,549
2021-07-27	62.20	62.20	60.50	61.00	137,210
2021-07-26	62.00	63.80	62.00	62.20	202,006
2021-07-23	58.50	62.50	57.00	62.00	741,157
2021-07-22	61.50	58.40	58.40	58.40	673,395
2021-07-21	62.00	61.00	61.00	61.50	794,702
2021-07-20	57.00	64.00	57.00	62.00	1,307,788
2021-07-19	58.50	57.00	54.00	57.00	2,060,803
2021-07-16	59.50	59.00	57.00	59.00	465,573
2021-07-15	60.50	60.60	59.50	59.50	251,333
2021-07-14	60.50	60.50	57.50	60.50	1,056,595
2021-07-13	60.50	62.50	60.50	60.50	352,702
2021-07-12	62.00	62.00	60.40	60.50	232,219
2021-07-09	60.50	62.00	60.50	62.00	239,886
2021-07-08	60.70	63.50	60.50	60.50	457,140
2021-07-07	63.50	61.50	59.00	60.70	1,837,749
2021-07-06	63.50	64.00	63.50	63.50	47,809
2021-07-05	65.50	65.50	63.50	63.50	188,655
2021-07-02	63.50	67.00	65.50	65.50	962,298
2021-07-01	63.50	64.00	63.50	63.50	190,234
2021-06-30	61.50	66.50	63.50	63.50	633,498
2021-06-29	66.50	66.00	63.00	63.00	679,323
2021-06-28	65.50	66.00	66.00	66.00	174,433
2021-06-25	64.00	65.50	65.20	65.50	902,589
2021-06-24	62.50	64.50	62.50	64.00	391,467
2021-06-23	61.50	63.00	61.50	62.50	250,154
2021-06-22	64.00	64.00	61.50	61.50	518,740
2021-06-21	64.50	66.50	63.50	64.00	356,356
2021-06-18	66.00	68.00	62.00	65.00	1,012,494
2021-06-17	62.40	68.50	61.00	66.00	1,830,100
2021-06-16	64.00	64.00	62.50	62.50	315,128
2021-06-15	65.50	66.00	66.00	66.00	361,044
2021-06-14	69.00	67.00	67.00	67.00	303,089
2021-06-11	67.00	68.20	65.50	68.20	644,197
2021-06-10	67.00	67.00	67.00	67.00	73,030
2021-06-09	66.00	68.00	66.50	68.00	718,396
2021-06-08	62.60	67.00	61.50	66.00	930,095
2021-06-07	63.00	63.00	58.00	62.50	1,517,999
2021-06-04	66.00	63.50	62.40	62.40	609,746
2021-06-03	69.50	67.00	64.00	66.00	746,175
2021-06-02	69.50	69.50	69.50	69.50	186,291
2021-06-01	69.00	70.00	66.50	69.00	818,343
2021-05-28	65.00	68.00	59.00	68.00	2,795,630
2021-05-27	70.00	70.50	63.50	63.50	2,020,085
2021-05-26	77.80	81.50	68.50	71.00	3,317,383
2021-05-25	74.50	76.00	75.50	75.50	1,247,644
2021-05-24	71.00	74.60	74.20	74.60	2,142,114
2021-05-21	67.00	73.50	67.00	71.00	1,414,916
2021-05-20	65.00	67.00	64.00	66.50	321,497
2021-05-19	68.00	68.00	65.00	65.00	746,942
2021-05-18	63.00	69.20	66.00	68.50	1,242,731
2021-05-17	61.00	62.20	62.20	63.00	203,374
2021-05-14	59.50	64.00	61.60	61.60	539,862
2021-05-13	64.00	61.00	58.50	59.00	3,781,523
2021-05-12	64.00	64.00	63.00	64.00	123,763
2021-05-11	66.00	67.20	63.50	64.00	554,865
2021-05-10	62.00	65.00	65.00	65.00	379,718
2021-05-07	64.00	63.50	61.50	62.00	407,997
2021-05-06	64.00	66.00	64.40	64.40	244,725
2021-05-05	63.00	64.30	62.50	64.00	373,234
2021-05-04	65.00	67.00	64.30	64.30	319,379
2021-04-30	63.50	68.00	64.50	65.00	718,116
2021-04-29	63.50	64.50	62.50	63.50	587,824
2021-04-28	65.00	66.00	64.00	64.00	830,930
2021-04-27	68.50	67.00	67.00	67.00	909,182
2021-04-26	64.50	70.00	66.00	68.00	394,072
2021-04-23	67.00	68.00	64.00	64.50	491,292
2021-04-22	63.60	68.00	64.50	68.00	1,018,895
2021-04-21	58.00	63.60	58.00	63.60	594,913
2021-04-20	65.00	65.00	58.50	58.50	1,936,651
2021-04-19	69.00	69.00	64.50	64.50	643,648
2021-04-16	68.50	70.50	67.50	69.00	742,016
2021-04-15	65.00	69.00	68.50	68.50	519,847
2021-04-14	63.00	68.50	61.00	65.00	1,204,439
2021-04-13	67.50	69.00	61.50	63.00	2,590,300
2021-04-12	60.50	72.00	65.00	67.60	2,943,556
2021-04-09	57.50	60.50	57.50	60.50	701,497
2021-04-08	55.50	59.00	55.00	59.00	976,883
2021-04-07	53.00	55.50	51.00	55.00	1,317,193
2021-04-06	46.00	53.00	46.00	53.00	1,013,512
2021-04-01	48.00	48.00	46.00	46.00	588,142
2021-03-31	48.00	48.00	46.50	47.50	567,628
2021-03-30	47.00	49.00	48.00	48.00	282,116
2021-03-29	48.50	51.00	47.00	47.00	443,992
2021-03-26	49.00	50.00	48.00	48.50	522,270
2021-03-25	50.00	50.00	46.00	49.00	788,046
2021-03-24	52.50	51.00	48.50	48.50	1,281,925
2021-03-23	54.50	55.00	55.00	55.00	785,593
2021-03-22	52.00	57.00	52.00	55.00	1,471,566
2021-03-19	46.75	52.50	48.50	52.00	1,462,257
2021-03-18	45.75	47.25	43.75	46.75	1,472,619
2021-03-17	47.50	49.50	46.50	46.50	1,288,875
2021-03-16	53.40	53.40	49.50	49.50	1,994,164
2021-03-15	50.00	54.00	48.00	51.20	2,504,028
2021-03-12	42.25	48.50	44.50	48.50	4,915,909
2021-03-11	42.00	42.75	40.00	42.25	1,077,620
2021-03-10	37.25	42.10	38.25	42.10	1,453,215
2021-03-09	37.25	38.50	36.75	37.25	843,875
2021-03-08	38.50	40.00	36.75	37.25	973,442
2021-03-05	40.25	40.25	38.75	38.75	721,513
2021-03-04	41.25	41.25	39.25	40.25	1,375,570
2021-03-03	38.25	41.50	38.25	41.25	1,092,267
2021-03-02	38.25	38.00	38.00	38.25	1,348,952
2021-03-01	39.10	38.25	37.50	38.25	1,344,717
2021-02-26	42.00	42.25	38.25	39.10	875,707
2021-02-25	40.25	43.50	41.50	42.25	1,812,647
2021-02-24	39.50	40.25	38.00	40.25	593,102
2021-02-23	43.00	43.00	39.50	39.50	585,494
2021-02-22	40.25	43.00	42.50	42.50	1,145,608
2021-02-19	37.25	39.50	39.50	39.50	1,235,773
2021-02-18	37.75	38.25	37.00	37.25	564,922
2021-02-17	41.00	38.25	36.75	38.00	1,952,414
2021-02-16	41.50	40.00	40.00	40.00	550,728
2021-02-15	41.00	41.50	41.00	41.50	448,065
2021-02-12	39.00	41.50	38.00	41.00	637,814
2021-02-11	39.25	38.00	38.00	38.00	304,548
2021-02-10	40.00	40.25	39.00	39.00	300,840
2021-02-09	39.90	41.00	39.50	40.00	333,446
2021-02-08	40.00	41.50	40.80	40.80	965,175
2021-02-05	35.00	41.50	38.75	40.00	4,813,610
2021-02-04	37.50	37.50	34.50	35.00	1,084,891
2021-02-03	39.20	39.20	36.50	37.50	693,271
2021-02-02	38.50	40.50	37.25	37.25	1,238,088
2021-02-01	39.80	40.50	38.25	38.50	1,134,813
2021-01-29	42.50	42.10	39.50	39.50	1,800,441
2021-01-28	41.25	43.00	41.00	42.50	2,667,558
2021-01-27	39.50	41.00	36.75	41.00	2,147,528
2021-01-26	38.25	40.50	39.50	39.50	2,519,093
2021-01-25	37.50	42.35	40.50	40.50	5,799,401
2021-01-22	30.50	37.00	37.00	37.00	3,667,706
2021-01-21	30.00	30.50	29.25	30.50	639,616
2021-01-20	30.75	31.50	29.50	29.50	551,307
2021-01-19	29.60	31.25	29.80	30.50	3,132,730
2021-01-18	29.25	30.75	29.25	29.60	1,423,844
2021-01-15	29.75	29.00	29.00	29.00	1,355,056
2021-01-14	30.00	31.50	28.70	29.00	4,194,962
2021-01-13	32.50	35.50	30.25	31.50	2,497,243
2021-01-12	31.25	32.00	32.00	32.00	2,943,132
2021-01-11	33.75	36.25	28.00	30.50	8,903,093
2021-01-08	27.90	33.75	27.00	33.75	4,566,954
2021-01-07	22.25	29.50	22.25	27.90	5,416,902
2021-01-06	22.25	21.50	21.50	21.50	412,148
2021-01-05	24.00	24.00	22.00	22.00	846,799
2021-01-04	24.00	26.00	22.75	24.00	3,682,523
2020-12-31	21.50	23.50	22.25	23.50	1,426,370
2020-12-30	17.75	22.40	21.00	22.40	2,552,563
2020-12-29	15.50	17.88	17.25	17.75	2,323,276
2020-12-24	15.13	15.50	15.13	15.50	376,861
2020-12-23	14.25	15.25	14.25	15.25	333,692
2020-12-22	15.25	15.25	14.75	15.00	635,784
2020-12-21	15.63	15.63	7.58	15.25	455,437
2020-12-18	15.80	15.80	15.63	15.63	220,940
2020-12-17	15.88	15.88	15.80	15.80	376,824
2020-12-16	15.63	15.88	15.63	15.88	675,851
2020-12-15	15.75	15.63	15.45	15.63	294,771
2020-12-14	16.13	16.13	15.75	15.75	310,322
2020-12-11	16.00	16.25	16.00	16.13	216,092
2020-12-10	16.25	16.25	15.95	16.00	80,406
2020-12-09	16.25	16.25	16.25	16.25	208,585
2020-12-08	15.75	16.25	15.75	16.25	287,974
2020-12-07	16.25	15.75	15.25	15.75	515,322
2020-12-04	17.00	16.00	16.00	16.00	1,059,048
2020-12-03	16.88	17.00	16.88	17.00	435,481
2020-12-02	16.63	17.00	16.63	16.88	274,064
2020-12-01	17.00	17.00	16.63	16.63	236,061
2020-11-30	16.38	17.00	16.38	17.00	257,369
2020-11-27	16.38	16.38	16.38	16.38	114,203
2020-11-26	16.38	16.38	16.25	16.38	455,515
2020-11-25	16.38	16.38	16.38	16.38	133,675
2020-11-24	17.00	17.00	16.25	16.38	386,788
2020-11-23	16.75	17.00	16.63	17.00	250,059
2020-11-20	16.63	16.75	16.63	16.75	320,084
2020-11-19	15.88	16.63	15.75	16.63	209,821
2020-11-18	15.13	16.50	15.13	16.00	1,078,747
2020-11-17	15.00	15.13	15.00	15.13	194,531
2020-11-16	14.75	15.00	14.75	15.00	264,930
2020-11-13	14.75	14.75	14.25	14.75	728,891
2020-11-12	15.25	15.25	14.75	14.75	300,278
2020-11-11	15.25	15.25	15.25	15.25	84,022
2020-11-10	15.13	15.25	14.50	15.25	1,027,840
2020-11-09	15.25	15.25	15.13	15.13	185,135
2020-11-06	15.50	15.50	15.25	15.25	164,886
2020-11-05	15.50	15.50	15.50	15.50	98,873
2020-11-04	15.50	15.50	15.50	15.50	47,272
2020-11-03	15.75	15.75	15.50	15.50	112,100
2020-11-02	15.75	15.75	15.75	15.75	744,297
2020-10-30	16.00	16.00	15.50	15.75	784,667
2020-10-29	15.75	15.75	15.50	15.75	272,003
2020-10-28	16.25	16.25	15.75	15.75	254,943
2020-10-27	16.75	16.75	16.25	16.25	150,648
2020-10-26	17.00	17.00	16.75	16.75	243,147
2020-10-23	17.00	17.00	17.00	17.00	705,433
2020-10-22	16.88	17.00	16.88	17.00	365,487
2020-10-21	17.00	17.00	16.75	16.88	206,781
2020-10-20	17.00	17.00	16.75	17.00	596,811
2020-10-16	16.88	17.25	16.00	16.63	732,430
2020-10-15	17.25	17.25	16.75	16.88	536,982
2020-10-14	17.00	17.35	17.35	17.35	2,248,932
2020-10-13	18.50	18.50	17.50	18.00	854,891
2020-10-12	19.00	19.00	18.50	18.50	414,210
2020-10-09	19.50	19.50	19.00	19.00	510,695
2020-10-08	18.50	19.50	18.50	19.50	484,994
2020-10-07	18.50	18.50	18.50	18.50	360,649
2020-10-06	18.25	18.50	18.25	18.50	562,071
2020-10-05	19.25	19.25	18.25	18.25	515,773
2020-10-02	19.75	19.75	19.25	19.25	195,527
2020-10-01	19.75	19.75	19.75	19.75	108,869
2020-09-30	20.25	20.25	19.00	19.75	1,179,525
2020-09-29	18.50	20.25	18.25	20.00	765,860
2020-09-28	17.00	18.75	17.00	18.50	1,221,664
2020-09-25	16.63	16.50	16.50	16.50	298,094
2020-09-24	17.25	17.25	16.00	16.63	692,803
2020-09-23	18.00	18.00	17.00	17.25	937,412
2020-09-22	18.50	18.50	18.00	18.00	159,500
2020-09-21	19.50	19.50	18.50	18.50	200,320
2020-09-18	18.25	19.50	18.25	19.50	864,786
2020-09-17	18.25	18.25	18.25	18.25	254,045
2020-09-16	18.50	18.50	18.25	18.25	369,656
2020-09-15	18.75	18.75	18.50	18.50	428,846
2020-09-14	18.75	18.75	18.75	18.75	322,793
2020-09-11	18.75	18.75	18.75	18.75	119,696
2020-09-10	19.25	19.25	18.25	19.25	352,225
2020-09-09	20.00	20.00	19.25	19.25	284,021
2020-09-08	20.00	20.25	20.00	20.00	195,913
2020-09-07	20.75	20.75	19.50	20.00	338,035
2020-09-04	21.50	21.50	20.75	20.75	197,629
2020-09-03	22.25	22.25	21.25	21.50	373,182
2020-09-02	21.75	22.50	21.75	22.25	205,697
2020-09-01	22.25	22.25	21.25	21.75	294,594
2020-08-28	22.25	22.25	22.25	22.25	529,588
2020-08-27	22.70	23.00	22.00	22.25	251,917
2020-08-26	22.75	22.75	22.50	22.70	234,865
2020-08-25	23.00	23.00	22.75	22.75	169,158
2020-08-24	25.00	25.00	23.00	23.00	409,632
2020-08-21	24.50	25.25	24.50	25.00	351,205
2020-08-20	24.50	24.50	24.50	24.50	189,985
2020-08-19	25.25	25.25	24.25	24.50	217,084
2020-08-18	25.50	25.50	25.25	25.25	317,097
2020-08-17	26.50	26.50	25.25	25.50	756,079
2020-08-14	25.90	27.75	25.90	26.50	566,680
2020-08-13	25.90	25.90	25.90	25.90	79,080
2020-08-12	26.75	26.75	25.65	25.90	586,607
2020-08-11	24.75	26.75	24.75	26.50	777,074
2020-08-10	25.00	25.00	24.75	24.75	504,922
2020-08-07	24.75	25.00	24.75	25.00	488,291
2020-08-06	23.00	25.10	23.00	24.75	1,028,864
2020-08-05	24.40	24.40	22.75	23.00	453,394
2020-08-04	25.25	25.50	24.40	24.40	1,011,756
2020-08-03	24.50	26.00	24.50	25.25	1,391,292
2020-07-31	23.50	25.25	22.75	24.50	1,646,213
2020-07-30	19.50	19.50	19.50	19.50	133,389
2020-07-29	19.75	19.75	19.50	19.50	178,598
2020-07-28	19.75	20.25	18.75	19.75	1,277,628
2020-07-27	19.75	20.15	19.75	19.75	2,774,206
2020-07-24	18.25	19.90	18.25	19.75	1,373,942
2020-07-23	18.25	18.25	18.25	18.25	172,317
2020-07-22	18.38	18.38	18.25	18.25	316,015
2020-07-21	18.75	18.75	18.00	18.38	161,154
2020-07-20	18.88	18.88	18.75	18.88	467,403
2020-07-17	19.13	19.13	18.88	18.88	189,224
2020-07-16	19.75	19.75	19.13	19.13	384,479
2020-07-15	19.38	20.05	19.38	19.75	740,398
2020-07-14	19.75	19.75	19.25	19.38	536,084
2020-07-13	18.75	20.75	18.75	19.75	1,513,187
2020-07-10	17.38	18.75	17.38	18.75	1,093,714
2020-07-09	17.50	17.75	17.38	17.38	429,450
2020-07-08	17.38	17.50	17.25	17.50	227,392
2020-07-07	16.88	17.75	16.88	17.38	513,863
2020-07-06	16.75	16.88	16.63	16.88	191,181
2020-07-03	16.88	16.88	16.75	16.75	167,755
2020-07-02	16.25	16.88	16.25	16.88	697,915
2020-07-01	17.13	17.00	16.13	16.13	668,490
2020-06-30	17.00	17.13	16.50	17.00	101,916
2020-06-29	17.00	17.00	17.00	17.00	170,255
2020-06-26	16.50	17.00	16.25	16.50	476,357
2020-06-25	16.75	16.75	16.50	16.75	125,236
2020-06-24	17.25	17.50	16.75	17.25	654,178
2020-06-23	16.75	17.25	16.63	17.25	292,987
2020-06-22	18.00	18.00	16.75	16.75	548,741
2020-06-19	18.25	18.75	18.00	18.00	451,110
2020-06-18	18.25	18.25	17.75	18.25	687,863
2020-06-17	18.00	18.50	18.25	18.00	1,123,213
2020-06-16	17.00	18.00	17.00	18.00	710,805
2020-06-15	15.00	17.00	14.50	17.00	1,196,673
2020-06-12	15.50	15.50	14.75	15.00	534,912
2020-06-11	13.88	16.25	13.88	15.50	1,571,935
2020-06-10	14.13	14.13	13.75	13.88	342,793
2020-06-09	14.63	14.63	14.13	14.13	352,154
2020-06-08	15.13	15.13	14.63	14.63	358,457
2020-06-05	15.00	15.25	15.00	15.13	581,141
2020-06-04	14.75	15.00	14.75	15.00	427,571
2020-06-03	14.13	15.25	14.13	14.75	1,969,114
2020-06-02	14.50	14.50	14.13	14.13	762,008
2020-06-01	14.50	14.50	14.13	14.50	1,398,646
2020-05-29	17.25	17.25	13.75	17.25	6,102,578
2020-05-28	17.00	17.25	17.00	17.25	165,944
2020-05-27	17.38	17.38	17.00	17.38	591,788
2020-05-26	16.75	17.38	16.75	17.38	390,222
2020-05-22	17.00	17.00	16.75	17.00	324,762
2020-05-21	17.75	17.75	16.75	17.00	768,854
2020-05-20	17.88	17.88	17.75	17.75	358,271
2020-05-19	17.75	18.13	17.75	17.88	2,497,393
2020-05-18	17.75	18.75	17.75	17.75	1,170,984
2020-05-15	17.75	17.75	17.75	17.75	1,053,707
2020-05-14	17.75	18.25	17.75	17.75	471,903
2020-05-13	17.50	17.75	17.00	17.75	249,738
2020-05-12	17.88	18.13	17.50	17.50	651,329
2020-05-11	16.75	18.25	16.75	17.88	1,112,153
2020-05-07	17.25	17.25	16.75	16.75	370,972
2020-05-06	16.75	17.50	16.70	17.25	638,982
2020-05-05	16.75	16.75	16.75	16.75	87,097
2020-05-04	17.00	17.25	16.75	16.75	441,106
2020-05-01	18.00	18.00	16.75	16.75	540,866
2020-04-30	16.75	17.75	16.75	16.75	634,204
2020-04-29	18.25	16.75	15.25	16.75	741,940
2020-04-28	19.50	20.75	16.38	18.90	3,103,719
2020-04-27	15.25	18.90	15.25	18.90	1,388,150
2020-04-24	13.25	15.25	13.25	15.25	1,184,237
2020-04-23	11.65	13.50	11.65	13.25	1,630,776
2020-04-22	10.13	11.75	10.13	10.13	959,914
2020-04-21	10.88	10.88	10.13	10.13	822,828
2020-04-20	8.50	11.00	8.50	10.88	1,971,935
2020-04-17	8.50	8.50	8.50	8.50	787,810
2020-04-16	8.50	8.50	8.50	8.50	357,088
2020-04-15	9.25	9.25	8.25	8.50	795,375
2020-04-14	7.50	9.25	7.50	7.50	621,757
2020-04-09	7.00	7.50	7.00	7.50	333,399
2020-04-08	7.50	7.50	6.75	7.00	331,494
2020-04-07	7.25	7.50	7.00	7.25	608,567
2020-04-06	6.25	7.75	6.25	6.25	1,353,425
2020-04-03	6.25	6.25	6.25	6.25	16,280
2020-04-03	6.25	6.25	6.00	6.25	695,974
2020-04-02	6.60	6.25	6.25	6.25	860,655
2020-04-02	6.60	6.60	6.25	6.60	860,655
2020-04-01	6.75	6.60	6.60	6.60	2,015,959
2020-04-01	6.75	6.75	6.60	6.75	1,965,959
2020-03-31	6.25	7.25	6.25	6.25	2,556,824
2020-03-30	5.75	7.00	5.75	5.75	1,794,513
2020-03-27	5.75	6.10	5.75	5.75	1,041,419
2020-03-26	6.25	6.25	5.75	6.25	255,307
2020-03-25	6.25	6.25	6.25	6.25	283,897
2020-03-24	6.25	6.50	6.25	6.25	276,142
2020-03-23	7.00	7.00	6.50	7.00	192,100
2020-03-20	5.75	6.75	5.75	5.75	486,141
2020-03-19	6.00	6.50	6.00	6.00	462,637
2020-03-18	6.00	6.00	6.00	6.00	61
2020-03-17	7.25	7.25	7.00	7.25	10,000
2020-03-16	8.25	8.25	7.25	8.25	207,903
2020-03-13	8.25	8.25	8.25	8.25	110,074
2020-03-12	8.50	8.50	8.50	8.50	68,691
2020-03-11	8.50	8.50	8.50	8.50	53,985
2020-03-10	8.50	8.50	8.50	8.50	66,000
2020-03-09	9.00	9.00	8.75	9.00	86,863
2020-03-06	9.00	9.00	9.00	9.00	43,607
2020-03-05	9.25	9.25	9.00	9.25	48,320
2020-03-04	9.50	9.50	9.25	9.50	266,856
2020-03-03	9.50	9.50	9.50	9.50	89,744
2020-03-02	8.75	9.50	8.75	8.75	381,959
2020-02-28	10.10	10.10	9.00	10.15	321,641
2020-02-27	11.25	11.25	9.90	11.25	312,956
2020-02-26	11.50	11.50	11.50	11.50	384,969
2020-02-25	11.00	11.88	11.00	11.00	394,414
2020-02-24	11.00	11.00	11.00	11.00	64,322
2020-02-21	10.50	11.00	10.00	11.00	145,678
2020-02-20	11.50	11.50	10.50	10.50	616,465
2020-02-19	12.50	12.50	11.50	11.50	476,261
2020-02-18	12.50	12.50	12.50	12.50	19,066
2020-02-17	12.25	12.50	12.25	12.50	266,072
2020-02-14	12.25	12.25	12.25	12.25	147,172
2020-02-13	12.25	12.25	12.25	12.25	14,758
2020-02-12	11.88	12.25	11.88	12.25	190,500
2020-02-11	11.88	11.88	11.88	11.88	143,478
2020-02-10	12.25	12.25	11.88	11.88	97,053
2020-02-07	12.25	12.25	12.25	12.25	80,778
2020-02-06	12.75	12.75	12.25	12.25	131,764
2020-02-05	12.25	12.75	12.25	12.75	221,766
2020-02-04	12.13	12.25	12.13	12.25	240,616
2020-02-03	12.25	12.25	11.50	12.13	734,662
2020-01-31	12.75	13.00	12.50	12.75	296,059
2020-01-30	12.25	12.75	12.25	12.75	216,641
2020-01-29	12.50	12.50	12.25	12.25	308,590
2020-01-28	12.50	12.50	12.50	12.50	4,529
2020-01-27	13.50	13.50	12.50	12.50	431,330
2020-01-24	13.75	13.75	13.25	13.50	374,262
2020-01-23	13.00	13.75	13.00	13.75	255,123
2020-01-22	13.00	13.00	13.00	13.00	98,606
2020-01-21	12.25	13.25	12.25	13.25	393,838
2020-01-20	12.50	12.50	11.75	12.25	1,100,362
2020-01-17	13.25	13.50	12.50	12.50	496,423
2020-01-16	13.25	13.25	13.00	13.25	104,778
2020-01-15	13.25	13.25	13.25	13.25	79,479
2020-01-14	13.50	13.50	13.25	13.25	161,441
2020-01-13	14.00	14.00	13.50	13.50	156,694
2020-01-10	14.00	14.00	14.00	14.00	54,859
2020-01-09	14.00	14.00	14.00	14.00	15,978
2020-01-08	14.00	14.00	14.00	14.00	321,127
2020-01-07	15.00	15.00	14.00	14.00	675,042
2020-01-06	15.00	15.00	15.00	15.00	196
2020-01-03	14.50	15.50	14.50	15.00	306,670
2020-01-02	14.50	14.50	14.50	14.50	126,112
2019-12-31	14.50	14.50	14.50	14.50	47,142
2019-12-30	14.50	14.50	14.50	14.50	143,508
2019-12-27	14.75	14.75	14.50	14.50	244,160
2019-12-24	14.25	14.75	14.25	14.75	60,426
2019-12-23	14.00	14.25	13.50	14.25	366,426
2019-12-20	12.75	14.00	12.75	14.00	451,579
2019-12-19	13.75	13.75	12.75	12.75	717,519
2019-12-18	13.75	13.75	13.75	13.75	6,634
2019-12-17	14.25	14.25	13.75	13.75	108,342
2019-12-16	14.25	14.25	14.25	14.25	87,613
2019-12-13	14.25	14.25	14.25	14.25	221,675
2019-12-12	14.00	14.25	14.00	14.25	64,106
2019-12-11	13.50	14.00	13.50	14.00	47,253
2019-12-10	14.25	14.25	13.50	13.50	125,942
2019-12-09	14.50	14.50	14.25	14.25	45,352
2019-12-06	14.50	14.50	14.50	14.50	7,500
2019-12-05	14.50	14.50	14.50	14.50	41,826
2019-12-04	14.50	14.50	14.50	14.50	6,070
2019-12-03	14.50	14.50	14.50	14.50	58,985
2019-12-02	15.50	15.50	14.50	14.50	384,159
2019-11-29	15.00	15.50	15.00	15.50	218,510
2019-11-28	15.50	15.50	15.00	15.00	148,183
2019-11-27	16.50	16.50	15.00	15.50	308,288
2019-11-26	17.50	17.50	16.50	16.50	149,694
2019-11-25	18.00	18.00	17.50	17.50	343,970
2019-11-22	17.00	18.25	16.75	18.00	504,503
2019-11-21	16.25	17.25	16.25	17.00	773,097
2019-11-20	18.25	19.00	16.25	16.25	1,552,729
2019-11-19	16.75	16.75	16.75	16.75	15,951
2019-11-18	17.50	17.50	16.75	16.75	127,771
2019-11-15	17.50	17.50	17.50	17.50	83,736
2019-11-14	18.00	18.00	17.50	17.50	107,500
2019-11-13	17.50	18.00	17.25	18.00	156,000
2019-11-12	18.50	18.50	17.50	17.50	156,040
2019-11-11	18.50	18.50	18.50	18.50	86,826
2019-11-08	18.50	18.50	18.50	18.50	43,575
2019-11-07	18.50	18.50	18.50	18.50	15,060
2019-11-06	18.50	18.50	18.50	18.50	122,507
2019-11-05	19.13	19.13	18.00	18.50	142,606
2019-11-04	19.50	19.50	19.25	19.25	205,067
2019-11-01	19.50	19.50	19.50	19.50	158,262
2019-10-31	18.63	19.50	18.63	19.50	1,267,440
2019-10-30	17.75	19.38	17.75	18.63	2,163,148
2019-10-29	17.50	17.75	17.00	17.50	411,116
2019-10-28	17.00	17.50	17.00	17.50	466,615
2019-10-25	16.50	17.25	16.50	17.00	226,650
2019-10-24	16.50	16.50	16.50	16.50	80
2019-10-23	17.50	17.50	16.50	16.50	197,221
2019-10-22	18.00	18.00	17.50	17.50	48,036
2019-10-21	18.50	18.50	18.00	18.00	55,572
2019-10-18	17.00	18.50	16.75	18.50	738,641
2019-10-17	17.00	17.00	17.00	17.00	1,187,243
2019-10-16	17.25	17.25	17.00	17.00	408,268
2019-10-15	17.00	17.50	16.75	17.50	238,309
2019-10-14	15.50	17.25	15.50	17.00	404,269
2019-10-11	15.00	15.50	14.50	15.50	66,690
2019-10-10	15.75	15.75	15.00	15.75	382,186
2019-10-09	15.00	15.75	15.00	15.75	234,062
2019-10-08	15.75	15.75	15.00	15.00	155,018
2019-10-07	16.00	16.00	15.50	15.75	75,632
2019-10-04	16.25	16.25	15.75	16.00	138,422
2019-10-03	16.25	16.50	16.25	16.25	114,354
2019-10-02	15.88	17.25	15.88	16.25	398,131
2019-10-01	15.63	15.88	15.63	15.88	53,988
2019-09-30	18.00	18.00	15.50	15.63	448,697
2019-09-27	17.25	18.50	17.25	18.00	707,394
2019-09-26	16.00	17.75	16.00	17.25	572,607
2019-09-25	16.50	16.50	15.75	16.00	77,534
2019-09-24	15.00	16.75	15.00	16.50	677,441
2019-09-23	14.25	15.00	14.25	15.00	289,872
2019-09-20	14.50	14.50	14.25	14.25	49,635
2019-09-19	14.75	14.75	14.50	14.50	203,218
2019-09-18	14.75	14.75	14.75	14.75	35,000
2019-09-17	14.50	14.75	14.50	14.75	272,188
2019-09-16	14.50	14.50	14.50	14.50	4,365
2019-09-13	14.50	14.50	14.50	14.50	23,307
2019-09-12	14.00	14.75	14.00	14.50	411,314
2019-09-11	14.00	14.00	14.00	14.00	41,228
2019-09-10	14.00	14.00	14.00	14.00	36,016
2019-09-09	14.00	14.00	14.00	14.00	100,605
2019-09-06	14.00	14.00	14.00	14.00	32,260
2019-09-05	14.00	14.00	14.00	14.00	4,815
2019-09-04	13.75	14.00	13.75	14.00	89,525
2019-09-03	13.75	13.75	13.75	13.75	22,413
2019-09-02	15.00	15.00	13.75	13.75	154,362
2019-08-30	13.25	14.75	13.00	13.25	624,151
2019-08-29	14.00	13.80	13.25	14.00	248,150
2019-08-28	15.88	14.00	13.75	14.00	1,603,799
2019-08-27	15.88	15.88	15.88	15.88	24,276
2019-08-23	15.88	15.88	15.75	15.88	24,000
2019-08-22	15.88	15.88	15.88	15.88	11,554
2019-08-21	15.88	15.88	15.88	15.88	85,093
2019-08-20	16.13	16.13	15.88	15.88	84,284
2019-08-19	16.00	16.13	16.00	16.13	349,343
2019-08-16	16.25	16.25	16.00	16.00	34,373
2019-08-15	17.00	17.00	16.25	16.25	107,407
2019-08-14	17.25	17.25	17.00	17.00	18,320
2019-08-13	17.25	17.25	17.25	17.25	89,875
2019-08-12	17.25	17.40	17.40	17.25	13,471
2019-08-09	17.25	17.25	17.25	17.25	27,596
2019-08-08	17.25	17.25	17.25	17.25	37,261
2019-08-07	17.00	17.50	17.00	17.25	174,463
2019-08-06	16.75	17.00	16.25	17.00	437,427
2019-08-05	18.25	18.25	16.75	16.75	528,229
2019-08-02	18.25	18.25	18.25	18.25	92,359
2019-08-01	18.50	18.50	18.25	18.25	68,854
2019-07-31	18.50	18.50	18.50	18.50	47,945
2019-07-30	18.50	18.50	18.50	18.50	119,420
2019-07-29	18.50	18.50	18.50	18.50	39,772
2019-07-26	18.25	18.50	18.25	18.50	82,690
2019-07-25	18.50	18.50	18.25	18.25	68,458
2019-07-24	18.50	18.50	18.50	18.50	10,000
2019-07-23	18.50	19.00	19.00	18.50	29,327
2019-07-22	18.50	18.50	18.50	18.50	210,716
2019-07-19	20.00	20.00	18.50	18.50	294,685
2019-07-18	20.00	20.00	20.00	20.00	118,895
2019-07-17	20.00	20.00	20.00	20.00	5,000
2019-07-16	19.50	20.00	19.50	20.00	45,686
2019-07-15	20.50	20.50	19.50	19.50	248,246
2019-07-12	20.50	20.50	20.50	20.50	25,902
2019-07-11	21.50	21.50	20.50	20.50	72,500
2019-07-10	22.50	22.50	21.50	21.50	249,310
2019-07-09	20.25	22.50	20.25	22.50	263,020
2019-07-08	20.25	20.25	20.25	20.25	21,600
2019-07-05	19.50	20.75	19.50	20.25	300,173
2019-07-04	20.00	20.00	19.50	19.50	71,575
2019-07-03	19.75	20.00	19.75	20.00	157,199
2019-07-02	20.00	20.00	19.50	19.75	57,258
2019-07-01	20.00	20.00	20.00	20.00	35,090
2019-06-28	20.50	20.50	20.00	20.00	185,934
2019-06-27	20.50	20.50	20.50	20.50	56,212
2019-06-26	20.75	20.75	20.50	20.50	24,801
2019-06-25	21.25	21.25	20.75	20.75	149,643
2019-06-24	21.50	21.50	21.25	21.25	38,439
2019-06-21	21.50	21.75	21.50	21.50	29,375
2019-06-20	21.25	21.50	21.25	21.50	38,163
2019-06-19	21.50	21.50	21.25	21.25	88,820
2019-06-18	21.50	21.50	21.50	21.50	24,332
2019-06-17	22.50	22.50	21.50	21.50	122,814
2019-06-14	22.50	22.50	22.00	22.50	4,643
2019-06-13	22.50	22.50	22.50	22.50	87,225
2019-06-12	22.75	22.75	22.50	22.50	44,328
2019-06-11	22.75	23.00	22.75	22.75	93,226
2019-06-10	23.00	23.00	22.75	22.75	124,368
2019-06-07	24.25	24.25	21.50	23.00	443,332
2019-06-06	25.00	25.00	24.25	24.25	69,899
2019-06-05	25.00	25.50	25.00	25.00	135,873
2019-06-04	24.50	25.25	24.50	25.00	221,412
2019-06-03	24.75	24.75	24.50	24.50	140,741
2019-05-31	24.75	25.25	24.75	24.75	115,518
2019-05-30	24.00	25.75	23.50	24.75	269,167
2019-05-29	24.50	24.50	24.00	24.00	127,948
2019-05-28	23.00	24.50	23.00	24.50	302,564
2019-05-24	23.25	23.25	23.00	23.00	38,023
2019-05-23	23.50	23.50	23.25	23.25	43,189
2019-05-22	23.50	23.50	23.50	23.50	104,798
2019-05-21	22.75	25.50	22.75	23.50	652,567
2019-05-20	22.25	22.75	22.25	22.75	346,527
2019-05-17	21.75	22.25	21.75	22.25	81,184
2019-05-16	22.25	22.25	21.50	21.75	406,382
2019-05-15	21.50	22.50	21.50	22.25	773,688
2019-05-14	22.25	22.25	21.00	21.50	563,306
2019-05-13	20.00	22.75	21.40	22.25	1,473,648
2019-05-10	18.00	20.50	18.00	20.25	700,904
2019-05-09	16.50	18.00	16.50	18.00	579,077
2019-05-08	16.25	16.50	16.25	16.50	270,539
2019-05-07	16.25	16.25	16.25	16.25	128,391
2019-05-03	15.75	16.25	15.75	16.25	257,308

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131